3197 (株)すかいらーくホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 3,030 | 3,040 | 2,975 | 2,977 | 1,256,900 | 2,977 |
| 2025-06-30 | 3,045 | 3,059 | 3,010 | 3,017 | 1,517,200 | 3,017 |
| 2025-06-27 | 3,048 | 3,078 | 2,973 | 3,028 | 5,961,600 | 3,028 |
| 2025-06-26 | 3,058 | 3,083 | 3,022 | 3,063 | 7,023,700 | 3,063 |
| 2025-06-25 | 3,063 | 3,065 | 3,033 | 3,046 | 2,568,800 | 3,046 |
| 2025-06-24 | 3,073 | 3,108 | 3,031 | 3,071 | 3,333,900 | 3,071 |
| 2025-06-23 | 3,090 | 3,120 | 3,070 | 3,096 | 1,651,700 | 3,096 |
| 2025-06-20 | 3,069 | 3,108 | 3,069 | 3,095 | 2,969,700 | 3,095 |
| 2025-06-19 | 3,081 | 3,116 | 3,072 | 3,110 | 1,472,900 | 3,110 |
| 2025-06-18 | 3,085 | 3,101 | 3,063 | 3,063 | 1,437,000 | 3,063 |
| 2025-06-17 | 3,080 | 3,088 | 3,057 | 3,064 | 1,064,300 | 3,064 |
| 2025-06-16 | 3,056 | 3,079 | 3,047 | 3,078 | 1,649,900 | 3,078 |
| 2025-06-13 | 3,100 | 3,105 | 3,053 | 3,053 | 1,874,300 | 3,053 |
| 2025-06-12 | 3,152 | 3,177 | 3,095 | 3,099 | 2,355,400 | 3,099 |
| 2025-06-11 | 3,189 | 3,200 | 3,136 | 3,143 | 1,777,100 | 3,143 |
| 2025-06-10 | 3,185 | 3,203 | 3,150 | 3,172 | 2,041,500 | 3,172 |
| 2025-06-09 | 3,181 | 3,195 | 3,134 | 3,176 | 2,017,400 | 3,176 |
| 2025-06-06 | 3,160 | 3,198 | 3,160 | 3,171 | 1,598,300 | 3,171 |
| 2025-06-05 | 3,250 | 3,291 | 3,180 | 3,180 | 2,476,500 | 3,180 |
| 2025-06-04 | 3,148 | 3,249 | 3,139 | 3,248 | 2,452,000 | 3,248 |
| 2025-06-03 | 3,171 | 3,179 | 3,126 | 3,126 | 1,615,300 | 3,126 |
| 2025-06-02 | 3,181 | 3,188 | 3,142 | 3,171 | 1,818,200 | 3,171 |
| 2025-05-30 | 3,219 | 3,236 | 3,172 | 3,183 | 2,634,400 | 3,183 |
| 2025-05-29 | 3,210 | 3,271 | 3,203 | 3,240 | 2,014,800 | 3,240 |
| 2025-05-28 | 3,286 | 3,325 | 3,260 | 3,260 | 2,005,600 | 3,260 |
| 2025-05-27 | 3,283 | 3,299 | 3,260 | 3,285 | 1,161,100 | 3,285 |
| 2025-05-26 | 3,300 | 3,306 | 3,243 | 3,256 | 1,738,100 | 3,256 |
| 2025-05-23 | 3,160 | 3,231 | 3,155 | 3,231 | 1,528,900 | 3,231 |
| 2025-05-22 | 3,161 | 3,227 | 3,136 | 3,136 | 1,744,600 | 3,136 |
| 2025-05-21 | 3,193 | 3,193 | 3,124 | 3,135 | 1,219,900 | 3,135 |
| 2025-05-20 | 3,205 | 3,245 | 3,162 | 3,171 | 1,385,100 | 3,171 |
| 2025-05-19 | 3,199 | 3,209 | 3,161 | 3,201 | 1,451,500 | 3,201 |
| 2025-05-16 | 3,224 | 3,261 | 3,156 | 3,201 | 1,982,200 | 3,201 |
| 2025-05-15 | 3,063 | 3,313 | 3,062 | 3,241 | 4,938,300 | 3,241 |
| 2025-05-14 | 3,010 | 3,059 | 2,997 | 3,042 | 1,660,200 | 3,042 |
| 2025-05-13 | 3,050 | 3,060 | 2,998 | 3,005 | 1,314,700 | 3,005 |
| 2025-05-12 | 3,049 | 3,080 | 3,023 | 3,033 | 1,170,400 | 3,033 |
| 2025-05-09 | 3,020 | 3,065 | 3,009 | 3,042 | 1,242,100 | 3,042 |
| 2025-05-08 | 2,966 | 3,015 | 2,951 | 3,014 | 1,251,500 | 3,014 |
| 2025-05-07 | 2,910.5 | 2,975.5 | 2,907 | 2,972 | 1,637,600 | 2,972 |
| 2025-05-02 | 2,919 | 2,937 | 2,875 | 2,906.5 | 1,890,100 | 2,906.50 |
| 2025-05-01 | 2,960.5 | 2,971 | 2,936 | 2,957 | 951,300 | 2,957 |
| 2025-04-30 | 2,960 | 2,965.5 | 2,932.5 | 2,964.5 | 935,600 | 2,964.50 |
| 2025-04-28 | 2,909 | 2,959.5 | 2,909 | 2,947.5 | 921,400 | 2,947.50 |
| 2025-04-25 | 2,927 | 2,928 | 2,895.5 | 2,895.5 | 948,400 | 2,895.50 |
| 2025-04-24 | 2,990 | 2,990.5 | 2,927 | 2,927.5 | 1,110,800 | 2,927.50 |
| 2025-04-23 | 3,005 | 3,018 | 2,983.5 | 3,001 | 879,500 | 3,001 |
| 2025-04-22 | 2,978 | 3,013 | 2,976 | 3,008 | 846,500 | 3,008 |
| 2025-04-21 | 2,962.5 | 2,996 | 2,946.5 | 2,985 | 668,400 | 2,985 |
| 2025-04-18 | 2,954 | 2,990.5 | 2,942.5 | 2,969 | 582,500 | 2,969 |
| 2025-04-17 | 2,975 | 2,998.5 | 2,931.5 | 2,947.5 | 775,300 | 2,947.50 |
| 2025-04-16 | 2,942 | 2,974.5 | 2,937.5 | 2,962.5 | 628,700 | 2,962.50 |
| 2025-04-15 | 2,977 | 2,989.5 | 2,938 | 2,943.5 | 810,600 | 2,943.50 |
| 2025-04-14 | 2,982.5 | 2,999 | 2,964 | 2,977 | 953,000 | 2,977 |
| 2025-04-11 | 2,906 | 2,988 | 2,890 | 2,971 | 1,165,000 | 2,971 |
| 2025-04-10 | 2,940.5 | 2,958 | 2,858 | 2,951 | 1,372,000 | 2,951 |
| 2025-04-09 | 2,803.5 | 2,867.5 | 2,780 | 2,850.5 | 1,452,600 | 2,850.50 |
| 2025-04-08 | 2,800 | 2,821.5 | 2,747 | 2,802.5 | 1,588,500 | 2,802.50 |
| 2025-04-07 | 2,768.5 | 2,791 | 2,685.5 | 2,693 | 2,270,100 | 2,693 |
| 2025-04-04 | 2,897.5 | 2,921 | 2,820 | 2,868 | 1,443,400 | 2,868 |
| 2025-04-03 | 2,800 | 2,903 | 2,791 | 2,897.5 | 1,828,800 | 2,897.50 |
| 2025-04-02 | 2,928 | 2,940 | 2,836 | 2,839.5 | 1,638,200 | 2,839.50 |
| 2025-04-01 | 3,016 | 3,022 | 2,925.5 | 2,928.5 | 1,260,000 | 2,928.50 |
| 2025-03-31 | 3,015 | 3,025 | 2,991 | 2,999 | 1,260,100 | 2,999 |
| 2025-03-28 | 3,007 | 3,069 | 3,005 | 3,069 | 1,056,800 | 3,069 |
| 2025-03-27 | 2,980.5 | 3,030 | 2,979 | 3,024 | 1,227,100 | 3,024 |
| 2025-03-26 | 2,995 | 3,018 | 2,976.5 | 3,003 | 1,329,700 | 3,003 |
| 2025-03-25 | 3,036 | 3,039 | 2,993 | 2,996 | 1,139,200 | 2,996 |
| 2025-03-24 | 3,031 | 3,050 | 3,007 | 3,037 | 1,344,000 | 3,037 |
| 2025-03-21 | 3,071 | 3,106 | 3,063 | 3,066 | 1,504,700 | 3,066 |
| 2025-03-19 | 3,038 | 3,133 | 3,038 | 3,087 | 1,876,500 | 3,087 |
| 2025-03-18 | 3,030 | 3,065 | 3,022 | 3,037 | 1,351,900 | 3,037 |
| 2025-03-17 | 2,985 | 3,025 | 2,981.5 | 3,019 | 1,361,400 | 3,019 |
| 2025-03-14 | 2,975 | 2,987 | 2,943 | 2,981 | 1,417,500 | 2,981 |
| 2025-03-13 | 2,930 | 2,986 | 2,924 | 2,978 | 1,943,700 | 2,978 |
| 2025-03-12 | 2,892 | 2,949.5 | 2,866 | 2,930 | 2,510,500 | 2,930 |
| 2025-03-11 | 2,840 | 2,894 | 2,804 | 2,892.5 | 3,038,300 | 2,892.50 |
| 2025-03-10 | 2,776 | 2,817.5 | 2,759 | 2,815.5 | 1,564,200 | 2,815.50 |
| 2025-03-07 | 2,800 | 2,848.5 | 2,756 | 2,769.5 | 2,261,200 | 2,769.50 |
| 2025-03-06 | 2,701.5 | 2,790 | 2,701.5 | 2,789 | 2,340,300 | 2,789 |
| 2025-03-05 | 2,656 | 2,697 | 2,656 | 2,677 | 1,360,200 | 2,677 |
| 2025-03-04 | 2,598 | 2,638 | 2,584.5 | 2,637 | 1,315,400 | 2,637 |
| 2025-03-03 | 2,540 | 2,598 | 2,538 | 2,592.5 | 928,000 | 2,592.50 |
| 2025-02-28 | 2,566 | 2,566 | 2,530.5 | 2,530.5 | 1,078,800 | 2,530.50 |
| 2025-02-27 | 2,505 | 2,568.5 | 2,490 | 2,565.5 | 1,088,600 | 2,565.50 |
| 2025-02-26 | 2,466.5 | 2,514 | 2,459 | 2,511 | 978,500 | 2,511 |
| 2025-02-25 | 2,470.5 | 2,478.5 | 2,448 | 2,466.5 | 885,900 | 2,466.50 |
| 2025-02-21 | 2,500 | 2,514 | 2,478 | 2,480.5 | 718,400 | 2,480.50 |
| 2025-02-20 | 2,523.5 | 2,530 | 2,489.5 | 2,492.5 | 749,500 | 2,492.50 |
| 2025-02-19 | 2,526 | 2,543.5 | 2,503.5 | 2,525 | 746,400 | 2,525 |
| 2025-02-18 | 2,558 | 2,586.5 | 2,513 | 2,526 | 1,007,500 | 2,526 |
| 2025-02-17 | 2,607 | 2,616 | 2,552.5 | 2,556.5 | 872,500 | 2,556.50 |
| 2025-02-14 | 2,538 | 2,654 | 2,535.5 | 2,606 | 2,939,800 | 2,606 |
| 2025-02-13 | 2,483.5 | 2,534.5 | 2,472.5 | 2,525 | 2,376,800 | 2,525 |
| 2025-02-12 | 2,472.5 | 2,487 | 2,462.5 | 2,483 | 845,000 | 2,483 |
| 2025-02-10 | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | 2,470 |
| 2025-02-07 | 2,417 | 2,440 | 2,407.5 | 2,426.5 | 700,300 | 2,426.50 |
| 2025-02-06 | 2,418 | 2,437.5 | 2,415.5 | 2,416.5 | 563,600 | 2,416.50 |
| 2025-02-05 | 2,417 | 2,420.5 | 2,396 | 2,405.5 | 599,500 | 2,405.50 |
| 2025-02-04 | 2,433 | 2,435 | 2,408 | 2,419.5 | 798,400 | 2,419.50 |
| 2025-02-03 | 2,430 | 2,437 | 2,407.5 | 2,414 | 994,300 | 2,414 |
| 2025-01-31 | 2,457 | 2,469.5 | 2,434.5 | 2,457.5 | 1,039,800 | 2,457.50 |
| 2025-01-30 | 2,420.5 | 2,484 | 2,415 | 2,479 | 1,891,400 | 2,479 |
| 2025-01-29 | 2,386 | 2,428.5 | 2,359 | 2,420.5 | 1,200,200 | 2,420.50 |
| 2025-01-28 | 2,343 | 2,388 | 2,338 | 2,382 | 945,000 | 2,382 |
| 2025-01-27 | 2,310 | 2,333.5 | 2,304 | 2,333.5 | 921,800 | 2,333.50 |
| 2025-01-24 | 2,309 | 2,322 | 2,289 | 2,293.5 | 847,500 | 2,293.50 |
| 2025-01-23 | 2,277 | 2,287.5 | 2,265 | 2,287 | 925,600 | 2,287 |
| 2025-01-22 | 2,303 | 2,319.5 | 2,282.5 | 2,289 | 986,100 | 2,289 |
| 2025-01-21 | 2,325 | 2,327 | 2,302.5 | 2,309 | 562,100 | 2,309 |
| 2025-01-20 | 2,330 | 2,339.5 | 2,293 | 2,311 | 1,102,600 | 2,311 |
| 2025-01-17 | 2,410 | 2,410 | 2,342 | 2,348 | 1,057,800 | 2,348 |
| 2025-01-16 | 2,382 | 2,407.5 | 2,361 | 2,404.5 | 1,063,000 | 2,404.50 |
| 2025-01-15 | 2,373.5 | 2,394 | 2,359 | 2,392 | 1,111,100 | 2,392 |
| 2025-01-14 | 2,351.5 | 2,363 | 2,324.5 | 2,357.5 | 1,281,500 | 2,357.50 |
| 2025-01-10 | 2,314 | 2,365.5 | 2,310 | 2,347.5 | 1,034,900 | 2,347.50 |
| 2025-01-09 | 2,298.5 | 2,341.5 | 2,286 | 2,334.5 | 1,323,900 | 2,334.50 |
| 2025-01-08 | 2,347 | 2,351 | 2,295 | 2,303.5 | 1,598,800 | 2,303.50 |
| 2025-01-07 | 2,400 | 2,406.5 | 2,346.5 | 2,347 | 1,517,000 | 2,347 |
| 2025-01-06 | 2,440.5 | 2,463.5 | 2,397 | 2,407.5 | 1,660,800 | 2,407.50 |
分割・併合履歴 ： なし